Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.491 +0.011 (+0.24%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.650 6.080 5.600 6.080 8,600 +0.50(+8.96%)
Jul 30, 2007 5.070 5.580 5.070 5.580 5,700 +0.53(+10.50%)
Jul 27, 2007 5.420 5.310 4.600 5.050 4,800 -0.37(-6.83%)
Jul 26, 2007 5.350 5.420 5.350 5.420 15,200 +0.12(+2.26%)
Jul 25, 2007 5.151 5.300 5.130 5.300 7,200 +0.15(+2.91%)
Jul 24, 2007 5.200 5.200 5.150 5.150 6,300 -0.20(-3.74%)
Jul 23, 2007 5.100 5.350 5.100 5.350 2,700 +0.09(+1.71%)
Jul 20, 2007 5.320 5.320 5.260 5.260 3,300 -0.06(-1.13%)
Jul 19, 2007 5.320 5.320 5.320 5.320 400 +0.12(+2.31%)
Jul 18, 2007 5.270 5.290 5.200 5.200 6,100 -0.16(-2.98%)
Jul 17, 2007 5.350 5.380 5.288 5.360 1,600 +0.11(+2.10%)
Jul 16, 2007 5.280 5.380 5.250 5.250 10,500 +0.00(+0.00%)
Jul 13, 2007 5.000 5.290 5.000 5.250 12,700 +0.34(+6.92%)
Jul 12, 2007 5.070 5.290 4.850 4.910 11,700 -0.18(-3.47%)
Jul 11, 2007 5.300 5.300 4.660 5.087 23,700 +0.54(+11.79%)
Jul 10, 2007 4.600 4.750 4.490 4.550 8,000 -0.05(-1.09%)
Jul 09, 2007 4.880 4.880 4.450 4.600 60,800 -0.30(-6.12%)
Jul 06, 2007 5.000 5.340 4.630 4.900 31,400 -0.32(-6.13%)
Jul 05, 2007 5.310 5.310 5.120 5.220 13,500 -0.08(-1.51%)
Jul 03, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2007 5.470 5.470 5.300 5.300 4,600 +0.05(+0.95%)
Jun 29, 2007 5.250 5.320 5.220 5.250 5,300 -0.07(-1.26%)
Jun 28, 2007 5.350 5.350 5.233 5.317 6,100 -0.05(-0.99%)
Jun 27, 2007 5.410 5.510 5.370 5.370 2,200 -0.03(-0.56%)
Jun 26, 2007 5.500 5.500 5.100 5.400 9,100 -0.15(-2.70%)
Jun 25, 2007 5.770 5.770 5.460 5.550 5,000 -0.11(-1.94%)
Jun 22, 2007 5.850 5.850 5.250 5.660 13,600 -0.16(-2.78%)
Jun 21, 2007 5.822 5.900 5.822 5.822 200 +0.00(+0.03%)
Jun 20, 2007 5.900 5.900 5.750 5.820 3,500 -0.10(-1.69%)
Jun 19, 2007 5.900 6.050 5.900 5.920 3,000 +0.09(+1.62%)
Jun 18, 2007 5.900 6.000 5.800 5.826 5,000 -0.22(-3.71%)
Jun 15, 2007 6.000 6.050 5.990 6.050 1,400 -0.08(-1.29%)
Jun 14, 2007 6.100 6.150 6.100 6.129 500 +0.09(+1.54%)
Jun 13, 2007 6.050 6.150 6.036 6.036 1,800 +0.04(+0.60%)
Jun 12, 2007 5.800 6.000 5.800 6.000 200 +0.11(+1.87%)
Jun 11, 2007 5.890 5.890 5.890 5.890 100 -0.05(-0.84%)
Jun 08, 2007 5.810 5.940 5.800 5.940 7,900 -0.06(-1.00%)
Jun 07, 2007 6.000 6.160 5.930 6.000 6,400 -0.01(-0.17%)
Jun 06, 2007 6.010 6.010 6.010 6.010 1,700 -0.04(-0.66%)
Jun 05, 2007 6.150 6.150 6.050 6.050 300 -0.11(-1.79%)
Jun 04, 2007 6.000 6.170 6.000 6.160 8,200 +0.16(+2.67%)
Jun 01, 2007 6.150 6.150 5.860 6.000 6,200 -0.18(-2.91%)
May 31, 2007 6.120 6.239 6.120 6.180 2,500 -0.02(-0.32%)
May 30, 2007 6.220 6.230 6.200 6.200 600 +0.00(+0.00%)
May 29, 2007 6.220 6.220 6.100 6.200 1,300 -0.02(-0.32%)
May 25, 2007 6.200 6.220 6.200 6.220 1,200 -0.01(-0.16%)
May 24, 2007 6.220 6.230 6.050 6.230 2,600 -0.00(-0.00%)
May 23, 2007 6.130 6.230 6.040 6.230 3,000 +0.09(+1.47%)
May 22, 2007 6.151 6.250 6.100 6.140 7,700 -0.06(-0.97%)
May 21, 2007 6.140 6.200 6.140 6.200 4,700 +0.10(+1.64%)
May 18, 2007 6.110 6.110 6.000 6.100 7,100 +0.25(+4.27%)
May 17, 2007 6.050 6.050 5.780 5.850 22,300 -0.20(-3.31%)
May 16, 2007 6.250 6.250 6.010 6.050 18,700 -0.23(-3.66%)
May 15, 2007 6.030 6.650 6.000 6.280 48,700 -0.46(-6.82%)
May 14, 2007 7.010 7.010 6.700 6.740 30,100 -0.16(-2.32%)
May 11, 2007 6.850 7.100 6.660 6.900 25,200 +0.03(+0.44%)
May 10, 2007 7.300 7.350 6.170 6.870 39,800 -0.43(-5.89%)
May 09, 2007 7.450 7.450 6.960 7.300 20,700 -0.15(-2.01%)
May 08, 2007 7.050 7.510 7.050 7.450 11,200 +0.15(+2.05%)
May 07, 2007 6.750 7.300 6.750 7.300 17,100 -0.06(-0.82%)
May 04, 2007 7.390 7.390 7.100 7.360 5,700 +0.11(+1.52%)
May 03, 2007 7.520 7.530 7.200 7.250 8,200 -0.12(-1.63%)
May 02, 2007 7.480 7.750 7.130 7.370 17,400 -0.33(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.